3D Global Biotech Inc. (TPEX:6808)
Taiwan
· Delayed Price · Currency is TWD 47.80
+2.75 (6.10%)
At close: Dec 5, 2025
3D Global Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.15 | 48.10 | 45.00 | 47.80 | 47.80 | 6.10% | 457,792 |
| Dec 4, 2025 | 44.15 | 45.15 | 43.95 | 45.05 | 45.05 | 2.39% | 300,756 |
| Dec 3, 2025 | 43.75 | 44.25 | 43.75 | 44.00 | 44.00 | -0.56% | 118,581 |
| Dec 2, 2025 | 44.00 | 44.60 | 43.75 | 44.25 | 44.25 | 0.91% | 127,192 |
| Dec 1, 2025 | 44.05 | 44.25 | 43.80 | 43.85 | 43.85 | -0.90% | 92,907 |
| Nov 28, 2025 | 44.25 | 44.85 | 44.05 | 44.25 | 44.25 | 0.57% | 127,277 |
| Nov 27, 2025 | 44.05 | 44.45 | 43.85 | 44.00 | 44.00 | -0.11% | 109,775 |
| Nov 26, 2025 | 43.90 | 44.30 | 43.65 | 44.05 | 44.05 | -0.45% | 220,499 |
| Nov 25, 2025 | 44.15 | 45.10 | 43.85 | 44.25 | 44.25 | 0.34% | 104,306 |
| Nov 24, 2025 | 43.75 | 44.60 | 43.75 | 44.10 | 44.10 | 0.80% | 88,007 |
| Nov 21, 2025 | 44.40 | 44.40 | 43.75 | 43.75 | 43.75 | -1.24% | 124,475 |
| Nov 20, 2025 | 44.35 | 45.00 | 44.20 | 44.30 | 44.30 | -0.11% | 136,201 |
| Nov 19, 2025 | 45.05 | 45.05 | 44.10 | 44.35 | 44.35 | -1.44% | 77,679 |
| Nov 18, 2025 | 45.10 | 45.55 | 44.40 | 45.00 | 45.00 | -1.21% | 78,365 |
| Nov 17, 2025 | 44.60 | 45.60 | 44.35 | 45.55 | 45.55 | 2.13% | 95,190 |
| Nov 14, 2025 | 45.00 | 45.55 | 44.50 | 44.60 | 44.60 | -2.09% | 227,607 |
| Nov 13, 2025 | 45.85 | 46.25 | 45.05 | 45.55 | 45.55 | -1.19% | 193,154 |
| Nov 12, 2025 | 46.60 | 46.60 | 45.85 | 46.10 | 46.10 | -0.65% | 98,366 |
| Nov 11, 2025 | 46.35 | 46.65 | 45.75 | 46.40 | 46.40 | -0.43% | 166,759 |
| Nov 10, 2025 | 46.80 | 46.95 | 46.35 | 46.60 | 46.60 | -0.43% | 80,724 |
| Nov 7, 2025 | 46.80 | 47.30 | 46.60 | 46.80 | 46.80 | -0.21% | 42,920 |
| Nov 6, 2025 | 46.50 | 47.15 | 46.45 | 46.90 | 46.90 | 0.43% | 58,148 |
| Nov 5, 2025 | 46.90 | 47.30 | 46.30 | 46.70 | 46.70 | -0.95% | 140,962 |
| Nov 4, 2025 | 47.25 | 48.15 | 46.90 | 47.15 | 47.15 | -0.21% | 152,547 |
| Nov 3, 2025 | 47.25 | 47.50 | 46.15 | 47.25 | 47.25 | 0.43% | 138,267 |
| Oct 31, 2025 | 48.50 | 48.50 | 46.85 | 47.05 | 47.05 | -2.99% | 163,632 |
| Oct 30, 2025 | 48.90 | 49.50 | 47.15 | 48.50 | 48.50 | -0.82% | 207,024 |
| Oct 29, 2025 | 50.50 | 50.50 | 48.20 | 48.90 | 48.90 | -2.59% | 184,922 |
| Oct 28, 2025 | 52.90 | 53.00 | 49.50 | 50.20 | 50.20 | -5.82% | 413,500 |
| Oct 27, 2025 | 50.00 | 63.00 | 49.50 | 53.30 | 53.30 | 8.44% | 1,494,158 |
| Oct 23, 2025 | 47.55 | 50.60 | 47.40 | 49.15 | 49.15 | 3.36% | 660,620 |
| Oct 22, 2025 | 47.90 | 48.85 | 46.40 | 47.55 | 47.55 | -0.94% | 254,495 |
| Oct 21, 2025 | 43.80 | 48.70 | 43.80 | 48.00 | 48.00 | 8.72% | 205,480 |
| Oct 20, 2025 | 43.40 | 44.15 | 43.40 | 44.15 | 44.15 | 0.34% | 131,992 |
| Oct 17, 2025 | 43.95 | 44.25 | 43.40 | 44.00 | 44.00 | -0.23% | 112,519 |
| Oct 16, 2025 | 44.60 | 44.65 | 43.85 | 44.10 | 44.10 | -1.12% | 141,975 |
| Oct 15, 2025 | 44.85 | 46.00 | 43.90 | 44.60 | 44.60 | -0.56% | 198,384 |
| Oct 14, 2025 | 46.15 | 46.45 | 44.85 | 44.85 | 44.85 | -3.13% | 177,563 |
| Oct 13, 2025 | 46.50 | 46.50 | 44.40 | 46.30 | 46.30 | -3.54% | 190,756 |
| Oct 9, 2025 | 46.55 | 48.00 | 46.05 | 48.00 | 48.00 | 2.13% | 166,662 |
| Oct 8, 2025 | 46.85 | 47.25 | 46.60 | 47.00 | 47.00 | 0.32% | 162,734 |
| Oct 7, 2025 | 47.90 | 48.20 | 45.65 | 46.85 | 46.85 | -3.30% | 392,468 |
| Oct 3, 2025 | 48.80 | 49.10 | 47.90 | 48.45 | 48.45 | -1.12% | 142,300 |
| Oct 2, 2025 | 49.00 | 49.35 | 48.60 | 49.00 | 49.00 | 1.14% | 217,765 |
| Oct 1, 2025 | 48.00 | 49.95 | 48.00 | 48.45 | 48.45 | 1.68% | 350,089 |
| Sep 30, 2025 | 48.15 | 49.00 | 47.60 | 47.65 | 47.65 | -0.63% | 177,776 |
| Sep 26, 2025 | 49.10 | 49.25 | 47.80 | 47.95 | 47.95 | -2.14% | 209,224 |
| Sep 25, 2025 | 49.25 | 49.25 | 48.65 | 49.00 | 49.00 | - | 128,463 |
| Sep 24, 2025 | 49.70 | 49.80 | 48.65 | 49.00 | 49.00 | -1.41% | 115,624 |
| Sep 23, 2025 | 49.50 | 50.20 | 48.90 | 49.70 | 49.70 | -0.20% | 224,502 |
| Sep 22, 2025 | 49.95 | 50.40 | 49.50 | 49.80 | 49.80 | -0.30% | 130,050 |
| Sep 19, 2025 | 49.85 | 50.10 | 49.40 | 49.95 | 49.95 | 0.20% | 218,841 |
| Sep 18, 2025 | 49.85 | 49.95 | 49.55 | 49.85 | 49.85 | 0.30% | 108,448 |
| Sep 17, 2025 | 50.10 | 50.10 | 49.40 | 49.70 | 49.70 | -0.40% | 262,294 |
| Sep 16, 2025 | 50.20 | 50.20 | 49.70 | 49.90 | 49.90 | -0.20% | 156,860 |
| Sep 15, 2025 | 50.00 | 50.10 | 49.65 | 50.00 | 50.00 | - | 141,661 |
| Sep 12, 2025 | 50.20 | 50.70 | 49.65 | 50.00 | 50.00 | -0.20% | 158,614 |
| Sep 11, 2025 | 49.75 | 50.70 | 49.50 | 50.10 | 50.10 | 0.70% | 308,707 |
| Sep 10, 2025 | 50.30 | 50.30 | 49.50 | 49.75 | 49.75 | -0.70% | 176,342 |
| Sep 9, 2025 | 50.80 | 51.00 | 48.75 | 50.10 | 50.10 | -2.34% | 280,807 |
| Sep 8, 2025 | 50.10 | 52.10 | 50.10 | 51.30 | 51.30 | 2.40% | 324,206 |
| Sep 5, 2025 | 50.30 | 50.30 | 49.50 | 50.10 | 50.10 | -0.20% | 168,376 |
| Sep 4, 2025 | 50.80 | 50.80 | 49.95 | 50.20 | 50.20 | -0.79% | 172,186 |
| Sep 3, 2025 | 51.00 | 51.00 | 49.65 | 50.60 | 50.60 | -0.59% | 201,102 |
| Sep 2, 2025 | 51.50 | 51.80 | 50.60 | 50.90 | 50.90 | -1.17% | 253,696 |
| Sep 1, 2025 | 50.20 | 52.20 | 50.00 | 51.50 | 51.50 | 2.79% | 546,816 |
| Aug 29, 2025 | 50.60 | 51.20 | 49.70 | 50.10 | 50.10 | -1.18% | 443,149 |
| Aug 28, 2025 | 49.95 | 52.10 | 49.50 | 50.70 | 50.70 | 1.50% | 833,869 |
| Aug 27, 2025 | 46.20 | 49.95 | 44.90 | 49.95 | 49.95 | 8.12% | 669,146 |
| Aug 26, 2025 | 44.80 | 46.30 | 44.35 | 46.20 | 46.20 | 2.33% | 477,636 |
| Aug 25, 2025 | 41.90 | 45.15 | 41.85 | 45.15 | 45.15 | 7.89% | 552,516 |
| Aug 22, 2025 | 41.65 | 41.95 | 41.40 | 41.85 | 41.85 | 0.48% | 122,424 |
| Aug 21, 2025 | 41.65 | 41.90 | 41.30 | 41.65 | 41.65 | 0.12% | 235,554 |
| Aug 20, 2025 | 41.80 | 42.00 | 40.30 | 41.60 | 41.60 | -0.48% | 622,737 |
| Aug 19, 2025 | 40.00 | 41.80 | 38.95 | 41.80 | 41.80 | 3.72% | 625,693 |
| Aug 18, 2025 | 40.40 | 41.05 | 37.55 | 40.30 | 40.30 | 0.75% | 2,223,214 |
| Aug 15, 2025 | 42.00 | 42.50 | 39.90 | 40.00 | 40.00 | -5.10% | 1,326,361 |
| Aug 14, 2025 | 45.40 | 45.45 | 41.80 | 42.15 | 42.15 | -4.75% | 979,535 |
| Aug 13, 2025 | 46.00 | 46.00 | 43.85 | 44.25 | 44.25 | -3.70% | 507,037 |
| Aug 12, 2025 | 45.85 | 46.95 | 45.55 | 45.95 | 45.95 | 0.33% | 76,651 |
| Aug 11, 2025 | 47.45 | 47.45 | 44.50 | 45.80 | 45.80 | -1.08% | 389,544 |
| Aug 8, 2025 | 49.05 | 49.10 | 44.35 | 46.30 | 46.30 | -4.73% | 1,159,655 |
| Aug 7, 2025 | 49.25 | 49.75 | 47.95 | 48.60 | 48.60 | -2.11% | 204,039 |
| Aug 6, 2025 | 50.30 | 50.30 | 49.15 | 49.65 | 49.65 | -1.10% | 172,644 |
| Aug 5, 2025 | 48.50 | 50.20 | 48.50 | 50.20 | 50.20 | 3.93% | 279,307 |
| Aug 4, 2025 | 48.05 | 49.50 | 48.00 | 48.30 | 48.30 | -1.73% | 128,978 |
| Aug 1, 2025 | 46.95 | 49.95 | 46.85 | 49.15 | 49.15 | 4.02% | 217,212 |
| Jul 31, 2025 | 47.95 | 47.95 | 47.00 | 47.25 | 47.25 | -1.46% | 146,503 |
| Jul 30, 2025 | 48.15 | 49.20 | 47.45 | 47.95 | 47.95 | 0.10% | 288,226 |
| Jul 29, 2025 | 49.30 | 49.30 | 45.85 | 47.90 | 47.90 | -2.44% | 848,787 |
| Jul 28, 2025 | 49.70 | 50.00 | 48.65 | 49.10 | 49.10 | -1.21% | 136,601 |
| Jul 25, 2025 | 50.40 | 50.70 | 49.05 | 49.70 | 49.70 | -1.39% | 295,363 |
| Jul 24, 2025 | 50.40 | 50.60 | 50.10 | 50.40 | 50.40 | - | 73,758 |
| Jul 23, 2025 | 50.10 | 50.50 | 49.90 | 50.40 | 50.40 | 0.40% | 179,989 |
| Jul 22, 2025 | 51.20 | 51.50 | 49.80 | 50.20 | 50.20 | -2.33% | 288,977 |
| Jul 21, 2025 | 50.50 | 52.00 | 50.50 | 51.40 | 51.40 | 1.78% | 517,472 |
| Jul 18, 2025 | 50.80 | 51.00 | 49.80 | 50.50 | 50.50 | 0.40% | 219,781 |
| Jul 17, 2025 | 50.60 | 50.80 | 50.10 | 50.30 | 50.30 | 0.60% | 90,108 |
| Jul 16, 2025 | 50.30 | 50.80 | 49.80 | 50.00 | 50.00 | -1.77% | 149,706 |
| Jul 15, 2025 | 50.30 | 51.10 | 49.80 | 50.90 | 50.90 | 1.80% | 232,076 |